Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 40.53 | 41.59 | 40.39 | 40.96 | 625,662 | -0.02(-0.05%) |
Oct 28, 2022 | 39.83 | 41.10 | 39.18 | 40.98 | 621,036 | +1.62(+4.12%) |
Oct 27, 2022 | 40.22 | 40.26 | 39.03 | 39.36 | 301,878 | -0.28(-0.71%) |
Oct 26, 2022 | 39.04 | 40.41 | 39.02 | 39.64 | 335,555 | +0.77(+1.98%) |
Oct 25, 2022 | 38.06 | 39.00 | 37.92 | 38.87 | 294,573 | +0.76(+1.99%) |
Oct 24, 2022 | 38.35 | 38.69 | 37.26 | 38.11 | 331,039 | +0.03(+0.08%) |
Oct 21, 2022 | 37.17 | 38.20 | 36.98 | 38.08 | 310,827 | +1.10(+2.97%) |
Oct 20, 2022 | 36.49 | 37.61 | 36.41 | 36.98 | 263,953 | +0.46(+1.26%) |
Oct 19, 2022 | 38.83 | 39.56 | 36.10 | 36.52 | 582,276 | -3.08(-7.78%) |
Oct 18, 2022 | 39.12 | 39.95 | 38.94 | 39.60 | 472,453 | +1.50(+3.94%) |
Oct 17, 2022 | 37.73 | 38.90 | 37.46 | 38.10 | 424,119 | +1.40(+3.81%) |
Oct 14, 2022 | 37.16 | 37.96 | 36.31 | 36.70 | 458,432 | -0.46(-1.24%) |
Oct 13, 2022 | 35.69 | 37.84 | 35.33 | 37.16 | 581,981 | +1.03(+2.85%) |
Oct 12, 2022 | 37.78 | 37.97 | 35.40 | 36.13 | 468,433 | -1.60(-4.24%) |
Oct 11, 2022 | 38.50 | 38.87 | 36.73 | 37.73 | 731,233 | -0.68(-1.77%) |
Oct 10, 2022 | 38.13 | 39.32 | 37.95 | 38.41 | 510,588 | +0.11(+0.29%) |
Oct 07, 2022 | 40.07 | 40.20 | 38.23 | 38.30 | 433,249 | -1.94(-4.82%) |
Oct 06, 2022 | 40.30 | 41.12 | 39.85 | 40.24 | 344,885 | -0.52(-1.28%) |
Oct 05, 2022 | 39.21 | 41.01 | 39.10 | 40.76 | 578,230 | +0.73(+1.82%) |
Oct 04, 2022 | 38.50 | 40.77 | 38.48 | 40.03 | 1,154,003 | +1.66(+4.33%) |
Oct 03, 2022 | 35.56 | 44.77 | 35.01 | 38.37 | 6,826,872 | +8.14(+26.93%) |
Sep 30, 2022 | 30.81 | 31.93 | 30.16 | 30.23 | 667,345 | -0.61(-1.98%) |
Sep 29, 2022 | 30.06 | 30.88 | 29.52 | 30.84 | 510,099 | +0.03(+0.10%) |
Sep 28, 2022 | 29.10 | 30.86 | 28.98 | 30.81 | 417,627 | +1.82(+6.28%) |
Sep 27, 2022 | 29.58 | 30.25 | 28.49 | 28.99 | 427,214 | -0.06(-0.21%) |
Sep 26, 2022 | 29.24 | 30.18 | 28.93 | 29.05 | 351,030 | -0.51(-1.73%) |
Sep 23, 2022 | 30.73 | 31.53 | 29.33 | 29.56 | 501,049 | -1.71(-5.47%) |
Sep 22, 2022 | 34.72 | 34.72 | 30.65 | 31.27 | 745,601 | -3.41(-9.83%) |
Sep 21, 2022 | 35.54 | 36.20 | 34.65 | 34.68 | 320,355 | -0.74(-2.09%) |
Sep 20, 2022 | 35.38 | 35.74 | 34.95 | 35.42 | 365,454 | -0.38(-1.06%) |
Sep 19, 2022 | 35.15 | 36.15 | 35.12 | 35.80 | 347,802 | -0.13(-0.36%) |
Sep 16, 2022 | 37.37 | 37.37 | 35.87 | 35.93 | 763,181 | -1.93(-5.10%) |
Sep 15, 2022 | 38.29 | 39.33 | 37.75 | 37.86 | 504,571 | -0.94(-2.42%) |
Sep 14, 2022 | 37.74 | 38.82 | 37.20 | 38.80 | 489,571 | +1.24(+3.30%) |
Sep 13, 2022 | 37.16 | 38.15 | 36.95 | 37.56 | 329,400 | -0.48(-1.26%) |
Sep 12, 2022 | 37.53 | 38.43 | 37.48 | 38.04 | 335,005 | +0.69(+1.85%) |
Sep 09, 2022 | 36.22 | 37.42 | 36.22 | 37.35 | 332,828 | +1.07(+2.95%) |
Sep 08, 2022 | 36.09 | 36.56 | 35.86 | 36.28 | 316,146 | -0.07(-0.19%) |
Sep 07, 2022 | 35.45 | 36.66 | 35.45 | 36.35 | 426,987 | +1.00(+2.83%) |
Sep 06, 2022 | 35.06 | 35.43 | 33.81 | 35.35 | 489,635 | +0.28(+0.80%) |
Sep 02, 2022 | 37.34 | 37.35 | 34.95 | 35.07 | 567,010 | -1.86(-5.04%) |
Sep 01, 2022 | 36.89 | 37.37 | 35.64 | 36.93 | 465,453 | -1.05(-2.76%) |
Aug 31, 2022 | 38.02 | 38.53 | 37.73 | 37.98 | 352,317 | +0.22(+0.58%) |
Aug 30, 2022 | 38.95 | 39.60 | 37.66 | 37.76 | 360,075 | -0.75(-1.95%) |
Aug 29, 2022 | 38.11 | 39.17 | 38.11 | 38.51 | 230,983 | -0.07(-0.18%) |
Aug 26, 2022 | 40.00 | 40.50 | 38.23 | 38.58 | 529,677 | -1.70(-4.22%) |
Aug 25, 2022 | 38.12 | 40.41 | 38.00 | 40.28 | 384,612 | +2.45(+6.48%) |
Aug 24, 2022 | 36.21 | 38.54 | 36.21 | 37.83 | 393,384 | +1.48(+4.07%) |
Aug 23, 2022 | 36.43 | 37.14 | 36.24 | 36.35 | 221,805 | -0.11(-0.30%) |
Aug 22, 2022 | 36.66 | 37.20 | 36.00 | 36.46 | 390,861 | -0.78(-2.09%) |
Aug 19, 2022 | 38.16 | 38.38 | 36.90 | 37.24 | 300,050 | -1.59(-4.09%) |
Aug 18, 2022 | 39.02 | 39.02 | 38.21 | 38.83 | 266,928 | -0.11(-0.28%) |
Aug 17, 2022 | 39.79 | 39.79 | 38.70 | 38.94 | 354,428 | -1.63(-4.02%) |
Aug 16, 2022 | 40.20 | 40.82 | 40.00 | 40.57 | 322,296 | +0.27(+0.67%) |
Aug 15, 2022 | 39.96 | 40.79 | 39.48 | 40.30 | 289,359 | +0.34(+0.85%) |
Aug 12, 2022 | 38.79 | 40.21 | 38.53 | 39.96 | 259,829 | +1.39(+3.60%) |
Aug 11, 2022 | 38.80 | 39.70 | 38.27 | 38.57 | 356,204 | +0.11(+0.29%) |
Aug 10, 2022 | 38.31 | 39.05 | 37.30 | 38.46 | 534,849 | +1.16(+3.11%) |
Aug 09, 2022 | 35.53 | 38.97 | 34.75 | 37.30 | 766,247 | +2.53(+7.28%) |
Aug 08, 2022 | 33.86 | 34.98 | 33.79 | 34.77 | 446,658 | +1.01(+2.99%) |
Aug 05, 2022 | 33.50 | 34.38 | 32.81 | 33.76 | 260,322 | -0.07(-0.21%) |
Aug 04, 2022 | 34.37 | 34.69 | 33.75 | 33.83 | 269,343 | -0.23(-0.68%) |
Aug 03, 2022 | 32.85 | 34.15 | 32.51 | 34.06 | 249,524 | +1.28(+3.90%) |
Aug 02, 2022 | 32.61 | 33.25 | 32.20 | 32.78 | 292,530 | +0.08(+0.24%) |